Skip to main content

Enlink Midstream Llc (NY: ENLC )

13.64 +0.29 (+2.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.366 9.564 9.346 9.501 2,262,004 +0.08(+0.82%)
Apr 27, 2023 9.366 9.516 9.337 9.424 1,316,969 +0.05(+0.57%)
Apr 26, 2023 9.294 9.457 9.265 9.370 1,933,058 +0.08(+0.82%)
Apr 25, 2023 9.657 9.696 9.275 9.294 2,014,212 -0.47(-4.80%)
Apr 24, 2023 9.715 9.844 9.710 9.762 2,567,252 +0.07(+0.69%)
Apr 21, 2023 9.696 9.743 9.576 9.696 2,334,484 +0.06(+0.60%)
Apr 20, 2023 9.734 9.762 9.552 9.638 3,489,778 -0.16(-1.66%)
Apr 19, 2023 9.858 9.906 9.734 9.801 2,224,044 -0.11(-1.16%)
Apr 18, 2023 9.982 10.02 9.858 9.915 1,167,899 -0.11(-1.05%)
Apr 17, 2023 10.22 10.28 10.00 10.02 1,425,890 -0.19(-1.87%)
Apr 14, 2023 10.23 10.37 10.16 10.21 1,497,856 -0.07(-0.65%)
Apr 13, 2023 10.18 10.32 10.14 10.28 757,802 +0.05(+0.47%)
Apr 12, 2023 10.36 10.38 10.18 10.23 1,085,314 -0.03(-0.28%)
Apr 11, 2023 10.12 10.33 10.09 10.26 1,363,371 +0.15(+1.51%)
Apr 10, 2023 10.07 10.33 10.06 10.11 1,020,710 +0.03(+0.28%)
Apr 06, 2023 10.33 10.36 10.07 10.08 2,251,675 -0.25(-2.41%)
Apr 05, 2023 10.36 10.44 10.13 10.33 1,887,321 -0.10(-0.92%)
Apr 04, 2023 10.76 10.76 10.24 10.42 1,372,755 -0.23(-2.15%)
Apr 03, 2023 10.66 10.76 10.57 10.65 1,809,659 +0.29(+2.77%)
Mar 31, 2023 10.33 10.44 10.27 10.36 1,584,101 +0.08(+0.74%)
Mar 30, 2023 10.22 10.33 10.05 10.29 3,990,579 +0.21(+2.09%)
Mar 29, 2023 10.01 10.10 9.925 10.08 1,118,054 +0.20(+2.03%)
Mar 28, 2023 9.734 10.01 9.686 9.877 874,077 +0.08(+0.78%)
Mar 27, 2023 9.753 9.896 9.657 9.801 1,196,552 +0.22(+2.30%)
Mar 24, 2023 9.428 9.667 9.304 9.581 1,675,857 -0.04(-0.40%)
Mar 23, 2023 9.982 10.07 9.461 9.619 2,195,223 -0.33(-3.27%)
Mar 22, 2023 10.35 10.35 9.925 9.944 1,521,013 -0.41(-3.97%)
Mar 21, 2023 10.16 10.44 10.14 10.36 2,279,788 +0.41(+4.13%)
Mar 20, 2023 9.868 10.19 9.801 9.944 2,039,273 +0.07(+0.68%)
Mar 17, 2023 9.954 9.973 9.724 9.877 3,883,145 -0.12(-1.24%)
Mar 16, 2023 9.724 10.06 9.351 10.00 3,720,122 +0.06(+0.58%)
Mar 15, 2023 10.27 10.28 9.653 9.944 2,465,837 -0.62(-5.88%)
Mar 14, 2023 10.47 11.08 10.43 10.57 2,416,304 +0.16(+1.56%)
Mar 13, 2023 10.48 10.59 10.19 10.40 3,171,730 -0.29(-2.68%)
Mar 10, 2023 10.76 10.88 10.56 10.69 3,390,219 -0.11(-1.06%)
Mar 09, 2023 10.84 11.14 10.79 10.80 2,413,811 +0.15(+1.44%)
Mar 08, 2023 10.75 10.92 10.56 10.65 2,230,593 -0.18(-1.68%)
Mar 07, 2023 11.08 11.12 10.83 10.83 2,589,447 -0.27(-2.41%)
Mar 06, 2023 10.98 11.23 10.95 11.10 1,646,854 +0.01(+0.09%)
Mar 03, 2023 10.74 11.17 10.74 11.09 3,099,078 +0.25(+2.29%)
Mar 02, 2023 10.61 10.92 10.57 10.84 2,895,679 +0.14(+1.34%)
Mar 01, 2023 10.83 10.86 10.61 10.70 2,307,723 -0.07(-0.62%)
Feb 28, 2023 11.09 11.18 10.76 10.77 3,071,383 -0.28(-2.51%)
Feb 27, 2023 10.88 11.08 10.87 11.04 2,338,694 +0.23(+2.12%)
Feb 24, 2023 10.66 10.84 10.57 10.81 2,951,740 +0.07(+0.62%)
Feb 23, 2023 10.82 10.94 10.62 10.75 2,193,047 +0.02(+0.18%)
Feb 22, 2023 10.77 10.96 10.60 10.73 3,329,761 -0.16(-1.49%)
Feb 21, 2023 11.10 11.17 10.74 10.89 3,430,579 -0.25(-2.23%)
Feb 17, 2023 11.60 11.64 11.11 11.14 4,040,401 -0.66(-5.59%)
Feb 16, 2023 11.80 12.04 11.67 11.80 2,357,920 -0.18(-1.52%)
Feb 15, 2023 11.97 12.28 11.75 11.98 4,449,912 -0.29(-2.34%)
Feb 14, 2023 12.05 12.40 12.05 12.27 3,566,920 +0.15(+1.26%)
Feb 13, 2023 12.25 12.30 12.04 12.11 2,562,935 -0.17(-1.40%)
Feb 10, 2023 12.03 12.31 11.96 12.29 3,644,336 +0.34(+2.88%)
Feb 09, 2023 12.10 12.11 11.85 11.94 3,582,118 -0.04(-0.32%)
Feb 08, 2023 12.11 12.14 11.73 11.98 3,293,600 -0.10(-0.79%)
Feb 07, 2023 12.05 12.14 11.89 12.08 2,339,319 +0.11(+0.96%)
Feb 06, 2023 12.01 12.16 11.93 11.96 1,900,846 -0.11(-0.87%)
Feb 03, 2023 12.17 12.48 12.06 12.07 1,820,548 -0.19(-1.56%)
Feb 02, 2023 12.15 12.27 11.89 12.26 1,854,250 +0.21(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.